^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218C001000002020-07-14 9:51AM EDT100.003,011.563,083.603,086.000.00-33,2630.00%
SPX201218C002000002020-06-18 12:31PM EDT200.002,878.002,983.802,986.200.00-733,1370.00%
SPX201218C003000002020-06-22 6:42PM EDT300.002,738.002,884.102,886.500.00-5860.00%
SPX201218C004000002020-06-22 6:42PM EDT400.002,638.402,784.502,786.900.00-0160.00%
SPX201218C005000002020-06-22 6:42PM EDT500.001,790.502,684.902,687.300.00-6590.00%
SPX201218C006000002020-06-22 6:42PM EDT600.002,116.902,585.302,587.800.00-1170.00%
SPX201218C006500002019-06-10 12:13AM EDT650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002020-06-22 6:42PM EDT700.002,341.202,485.802,488.200.00-2300.00%
SPX201218C007500002020-06-22 6:42PM EDT750.001,566.402,436.002,438.400.00-0110.00%
SPX201218C008000002020-06-22 6:42PM EDT800.001,568.802,386.302,388.700.00-7200.00%
SPX201218C009000002020-06-22 6:42PM EDT900.001,308.002,286.802,289.200.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.002,237.102,239.500.00-30430.00%
SPX201218C010000002020-07-15 11:18AM EDT1,000.002,199.852,187.502,189.800.00-10021,0090.00%
SPX201218C010500002020-07-14 12:00PM EDT1,050.002,098.012,137.802,140.200.00-2502550.00%
SPX201218C011000002020-06-22 6:42PM EDT1,100.002,066.312,088.202,090.500.00-1007010.00%
SPX201218C012000002020-06-22 6:42PM EDT1,200.001,984.441,989.001,991.400.00-50700.00%
SPX201218C014500002020-06-22 6:42PM EDT1,450.001,644.751,741.701,744.100.00-323360.00%
SPX201218C014750002020-06-22 6:42PM EDT1,475.001,570.811,717.001,719.400.00-2361610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.201,692.401,694.700.00-5007370.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.101,643.101,645.50+222.47+15.63%11310.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,593.901,596.300.00-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,495.901,498.300.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,471.501,473.900.00-21080.00%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,447.101,449.500.00-1400.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,422.701,425.100.00-220.00%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,398.401,400.800.00-22520.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,374.201,376.500.00-50530.00%
SPX201218C018500002020-06-22 6:42PM EDT1,850.001,249.491,349.901,352.300.00-2120.00%
SPX201218C018750002020-06-22 6:42PM EDT1,875.001,178.981,325.801,328.200.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,301.701,304.000.00-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,277.601,280.000.00-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,253.601,256.000.00-36290.00%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.001,229.701,232.100.00-382490.00%
SPX201218C020000002020-07-15 11:18AM EDT2,000.001,218.201,205.801,208.200.00-10019,9200.00%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,182.101,184.400.00-2380.00%
SPX201218C020500002020-07-14 12:00PM EDT2,050.001,121.631,158.901,160.400.00-2502940.00%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,135.301,136.800.00-42910.00%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.001,111.301,113.000.00-501,0050.00%
SPX201218C021250002020-06-22 6:42PM EDT2,125.001,000.161,088.101,089.600.00-21190.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.001,064.701,066.200.00-742870.00%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,041.401,042.900.00-881970.00%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.311,018.401,019.900.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33995.10996.600.00-26810.00%
SPX201218C022500002020-06-22 6:42PM EDT2,250.00962.97972.10973.600.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99949.20950.700.00-994490.00%
SPX201218C023000002020-06-15 8:11AM EDT2,300.00750.06948.60950.900.00-1142,64237.07%
SPX201218C023250002020-06-22 6:42PM EDT2,325.00757.57904.00905.600.00-3001,14125.21%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37881.50883.100.00-52,15226.61%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-06-22 10:27AM EDT2,400.00759.69836.60838.400.00-25010,76728.20%
SPX201218C024250002020-06-15 8:02AM EDT2,425.00648.940.000.000.00-431,6710.00%
SPX201218C024500002020-06-16 10:38AM EDT2,450.00741.38792.10794.000.00-155,83429.00%
SPX201218C024750002020-06-18 3:54PM EDT2,475.00705.50770.40772.100.00-12,04529.29%
SPX201218C025000002020-07-15 9:34AM EDT2,500.00769.00748.40750.300.00-145,71129.49%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90743.00745.300.00-213,62634.14%
SPX201218C025500002020-06-19 12:20PM EDT2,550.00630.00705.30707.300.00-3715,21829.77%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50683.90685.800.00-1375,55329.78%
SPX201218C026000002020-07-02 9:31AM EDT2,600.00610.64663.10664.800.00-3020,48829.84%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.00642.10643.700.00-11,67329.80%
SPX201218C026500002020-07-13 10:05AM EDT2,650.00615.00620.90622.600.00-198,08429.70%
SPX201218C026750002020-07-15 9:30AM EDT2,675.00619.00600.20602.000.00-203,67329.65%
SPX201218C027000002020-07-14 10:45AM EDT2,700.00547.30579.80581.300.00-4522,74929.52%
SPX201218C027250002020-07-14 3:27PM EDT2,725.00539.87559.30560.900.00-27,02429.39%
SPX201218C027500002020-07-07 1:31PM EDT2,750.00504.00539.10540.700.00-18018,89129.24%
SPX201218C027750002020-07-13 12:00PM EDT2,775.00531.30519.00520.600.00-25,69929.06%
SPX201218C028000002020-07-15 10:26AM EDT2,800.00517.20499.40500.700.00-4029,52428.87%
SPX201218C028250002020-07-07 2:50PM EDT2,825.00438.91479.60481.100.00-26,43628.68%
SPX201218C028500002020-06-30 11:32AM EDT2,850.00367.98460.10461.600.00-220,44928.45%
SPX201218C028750002020-06-26 1:30PM EDT2,875.00326.89440.90442.300.00-22,74928.21%
SPX201218C029000002020-07-15 2:56PM EDT2,900.00429.69421.80423.200.00-1,00432,30227.95%
SPX201218C029250002020-07-14 11:33AM EDT2,925.00379.86402.90404.400.00-418,01227.69%
SPX201218C029500002020-06-30 11:01AM EDT2,950.00296.60384.40385.900.00-1417,05827.43%
SPX201218C029750002020-07-01 10:55AM EDT2,975.00297.90366.10367.500.00-47,67527.14%
SPX201218C030000002020-07-15 12:44PM EDT3,000.00352.04347.80349.200.00-654,78926.81%
SPX201218C030250002020-07-15 12:44PM EDT3,025.00333.98329.90331.300.00-65,78526.49%
SPX201218C030500002020-07-09 11:04AM EDT3,050.00260.33312.40313.800.00-619,92426.18%
SPX201218C030750002020-07-10 3:32PM EDT3,075.00275.47295.00296.500.00-27,38625.84%
SPX201218C031000002020-07-15 1:11PM EDT3,100.00287.50278.00279.400.00-3339,07025.49%
SPX201218C031250002020-07-13 11:38AM EDT3,125.00271.24261.10262.600.00-108,86625.12%
SPX201218C031500002020-07-15 2:33PM EDT3,150.00256.52244.80246.000.00-322,38524.73%
SPX201218C031750002020-07-15 2:33PM EDT3,175.00240.17228.70230.100.00-15,37724.37%
SPX201218C032000002020-07-15 1:12PM EDT3,200.00220.90213.00214.300.00-55333,77523.97%
SPX201218C032500002020-07-15 12:01PM EDT3,250.00183.50182.90184.000.00-23820,09923.16%
SPX201218C032750002020-07-15 3:07PM EDT3,275.00174.64168.40169.600.00-893,33822.76%
SPX201218C033000002020-07-15 12:50PM EDT3,300.00159.82154.40155.600.00-16137,62522.35%
SPX201218C033500002020-07-15 3:30PM EDT3,350.00135.44128.00129.400.00-416,67521.54%
SPX201218C034000002020-07-15 2:56PM EDT3,400.00108.89104.20105.400.00-2,34332,73320.72%
SPX201218C035000002020-07-15 1:30PM EDT3,500.0070.1565.2066.300.00-1,48937,62819.28%
SPX201218C036000002020-07-15 12:10PM EDT3,600.0039.0038.7039.400.00-2,67224,08018.23%
SPX201218C037000002020-07-15 11:00AM EDT3,700.0026.2722.7023.300.00-7914,22317.72%
SPX201218C038000002020-07-15 3:44PM EDT3,800.0015.6013.8014.300.00-10414,53417.67%
SPX201218C039000002020-07-15 1:10PM EDT3,900.009.508.709.200.00-57,33817.90%
SPX201218C040000002020-07-15 3:31PM EDT4,000.006.305.706.100.00-327,88218.25%
SPX201218C041000002020-07-15 3:49PM EDT4,100.004.323.904.200.00-82,06418.70%
SPX201218C042000002020-07-15 1:21PM EDT4,200.002.902.702.950.00-432,30119.17%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPX201218P001000002020-07-02 10:00AM EDT100.000.070.000.000.00-120,64050.00%
SPX201218P002000002020-07-14 11:09AM EDT200.000.150.050.250.00-26,966135.35%
SPX201218P003000002020-07-13 4:01PM EDT300.000.300.150.350.00-665,633120.02%
SPX201218P004000002020-07-15 12:38PM EDT400.000.450.350.600.00-37,170111.43%
SPX201218P005000002020-07-15 12:38PM EDT500.000.650.600.800.00-527,022103.17%
SPX201218P006000002020-07-15 11:46AM EDT600.000.950.851.100.00-2626,33196.30%
SPX201218P006500002020-07-13 3:12PM EDT650.001.151.001.250.00-1,0003,94393.16%
SPX201218P007000002020-07-09 3:48PM EDT700.001.301.151.400.00-6214,50890.12%
SPX201218P007500002020-07-01 10:12AM EDT750.001.801.351.550.00-1388,54587.37%
SPX201218P008000002020-07-14 11:57AM EDT800.001.731.551.750.00-518,52684.81%
SPX201218P008500002020-06-18 3:02PM EDT850.002.651.751.950.00-402,00282.31%
SPX201218P009000002020-07-14 11:57AM EDT900.002.081.952.150.00-512,91279.86%
SPX201218P009500002020-07-10 12:55PM EDT950.002.192.152.400.00-7001,80577.58%
SPX201218P010000002020-07-15 11:18AM EDT1,000.002.472.402.650.00-10056,93875.42%
SPX201218P010500002020-07-14 12:00PM EDT1,050.002.862.652.900.00-2501,07673.28%
SPX201218P011000002020-07-15 1:48PM EDT1,100.003.052.903.200.00-1515,25771.25%
SPX201218P011500002020-07-15 1:48PM EDT1,150.003.353.203.500.00-104,22169.31%
SPX201218P012000002020-07-14 11:04AM EDT1,200.003.903.503.800.00-5025,76467.39%
SPX201218P012250002020-07-15 9:32AM EDT1,225.003.703.704.000.00-601,81766.55%
SPX201218P012500002020-07-15 9:30AM EDT1,250.003.803.904.200.00-608,81865.71%
SPX201218P012750002020-07-01 3:23PM EDT1,275.005.104.104.400.00-15686164.86%
SPX201218P013000002020-07-14 3:56PM EDT1,300.004.204.304.500.00-925,19163.91%
SPX201218P013250002020-07-15 12:47PM EDT1,325.004.704.504.700.00-1353,53963.06%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.354.705.000.00-2,1009,72362.31%
SPX201218P013750002020-07-14 3:51PM EDT1,375.004.905.005.200.00-31,10461.54%
SPX201218P014000002020-07-13 2:21PM EDT1,400.005.205.205.500.00-6321,57160.77%
SPX201218P014250002020-07-15 9:30AM EDT1,425.005.305.505.700.00-2011,53459.99%
SPX201218P014500002020-07-14 3:53PM EDT1,450.005.705.806.000.00-310,63059.28%
SPX201218P014750002020-07-14 3:54PM EDT1,475.006.006.006.300.00-63,95758.49%
SPX201218P015000002020-07-15 10:20AM EDT1,500.006.206.306.600.00-150,48257.77%
SPX201218P015250002020-07-13 11:28AM EDT1,525.006.206.706.900.00-241,53457.11%
SPX201218P015500002020-07-14 3:54PM EDT1,550.007.007.007.300.00-4566,07856.43%
SPX201218P015750002020-06-29 9:00AM EDT1,575.0012.507.407.600.00-241,42955.75%
SPX201218P016000002020-07-15 3:49PM EDT1,600.007.407.708.000.00-30216,08155.05%
SPX201218P016250002020-07-13 9:40AM EDT1,625.007.808.208.400.00-12,48754.46%
SPX201218P016500002020-07-14 3:54PM EDT1,650.008.708.608.900.00-44,20153.84%
SPX201218P016750002020-07-15 10:53AM EDT1,675.008.709.009.300.00-7077653.17%
SPX201218P017000002020-07-15 3:25PM EDT1,700.009.509.509.900.00-1,25019,07752.63%
SPX201218P017250002020-07-14 3:54PM EDT1,725.0010.2010.1010.400.00-91,60652.07%
SPX201218P017500002020-07-15 4:02PM EDT1,750.0010.4010.6011.000.00-1209,88551.49%
SPX201218P017750002020-07-15 4:09PM EDT1,775.0011.0011.2011.600.00-1882,66350.93%
SPX201218P018000002020-07-15 10:29AM EDT1,800.0011.5011.9012.300.00-635,98850.44%
SPX201218P018250002020-07-15 10:53AM EDT1,825.0012.1012.6013.000.00-613,23450.07%
SPX201218P018500002020-07-14 1:53PM EDT1,850.0014.6013.3013.800.00-2266,67949.59%
SPX201218P018750002020-07-14 1:53PM EDT1,875.0015.5014.1014.600.00-1134,15649.09%
SPX201218P019000002020-07-15 3:52PM EDT1,900.0014.7014.9015.500.00-1,46833,60848.64%
SPX201218P019250002020-07-14 10:29AM EDT1,925.0020.2015.8016.400.00-134,70448.15%
SPX201218P019500002020-07-14 1:53PM EDT1,950.0018.6016.8017.400.00-1126,97047.71%
SPX201218P019750002020-07-09 12:27PM EDT1,975.0020.4617.8018.400.00-51,83047.23%
SPX201218P020000002020-07-15 4:01PM EDT2,000.0018.4019.0019.500.00-2,73170,58146.79%
SPX201218P020250002020-07-15 4:09PM EDT2,025.0019.5520.1020.700.00-2174,28846.37%
SPX201218P020500002020-07-15 4:14PM EDT2,050.0020.3021.4022.000.00-30017,86745.97%
SPX201218P020750002020-07-14 12:24PM EDT2,075.0026.1022.7023.300.00-23,15845.55%
SPX201218P021000002020-07-15 11:55AM EDT2,100.0024.8524.1024.700.00-3539,79645.14%
SPX201218P021250002020-07-13 9:30AM EDT2,125.0024.2325.6026.200.00-328,41944.74%
SPX201218P021500002020-07-15 12:26PM EDT2,150.0028.7027.2027.800.00-217,12444.36%
SPX201218P021750002020-07-13 10:27AM EDT2,175.0027.7028.8029.500.00-79,48143.98%
SPX201218P022000002020-07-15 10:55AM EDT2,200.0029.5030.6031.300.00-26943,23343.61%
SPX201218P022250002020-07-15 9:35AM EDT2,225.0031.2032.5033.200.00-64,52043.25%
SPX201218P022500002020-07-14 3:47PM EDT2,250.0036.8234.4035.200.00-525,39242.89%
SPX201218P022750002020-07-15 3:51PM EDT2,275.0035.1036.5037.300.00-907,08242.53%
SPX201218P023000002020-07-15 1:23PM EDT2,300.0038.8038.7039.500.00-3535,48342.17%
SPX201218P023250002020-07-14 11:11AM EDT2,325.0049.1041.0041.800.00-215,40941.80%
SPX201218P023500002020-07-15 2:41PM EDT2,350.0041.8043.4044.200.00-4023,28841.44%
SPX201218P023750002020-07-15 9:35AM EDT2,375.0043.9546.0046.700.00-69,13541.07%
SPX201218P024000002020-07-15 3:49PM EDT2,400.0046.1048.6049.400.00-1,99058,81940.73%
SPX201218P024250002020-07-15 1:22PM EDT2,425.0051.3051.4052.200.00-203,52640.38%
SPX201218P024500002020-07-15 2:28PM EDT2,450.0052.6754.4055.100.00-1,04222,19540.02%
SPX201218P024750002020-07-15 2:33PM EDT2,475.0055.2057.4058.200.00-2210,15739.68%
SPX201218P025000002020-07-15 4:09PM EDT2,500.0058.2960.6061.400.00-3,02276,41739.33%
SPX201218P025250002020-07-13 3:24PM EDT2,525.0071.2563.9064.700.00-820,23138.97%
SPX201218P025500002020-07-15 9:33AM EDT2,550.0063.8967.4068.200.00-1625,17838.62%
SPX201218P025750002020-07-13 2:57PM EDT2,575.0072.3471.0071.800.00-1110,12138.26%
SPX201218P026000002020-07-15 2:49PM EDT2,600.0071.5874.7075.500.00-1,49736,10437.89%
SPX201218P026250002020-07-15 12:21PM EDT2,625.0080.2078.6079.400.00-1419,98437.53%
SPX201218P026500002020-07-15 10:03AM EDT2,650.0079.6082.6083.500.00-30024,41537.17%
SPX201218P026750002020-07-15 10:58AM EDT2,675.0083.5986.8087.800.00-206,70436.81%
SPX201218P027000002020-07-15 12:14PM EDT2,700.0095.3091.2092.200.00-3650,04136.45%
SPX201218P027250002020-07-15 12:05PM EDT2,725.0099.8095.7096.700.00-139,37836.06%
SPX201218P027500002020-07-15 4:09PM EDT2,750.0096.78100.50101.500.00-1932,72235.70%
SPX201218P027750002020-07-15 11:05AM EDT2,775.00104.05105.40106.400.00-3815,32735.32%
SPX201218P028000002020-07-15 12:18PM EDT2,800.00112.73110.50111.600.00-40045,69234.95%
SPX201218P028250002020-07-15 10:58AM EDT2,825.00111.31115.80116.800.00-4016,20134.55%
SPX201218P028500002020-07-15 11:46AM EDT2,850.00121.76121.30122.300.00-10027,89134.17%
SPX201218P028750002020-07-14 10:19AM EDT2,875.00156.36127.00128.000.00-508,48433.78%
SPX201218P029000002020-07-15 2:37PM EDT2,900.00127.25132.90134.000.00-1,25245,15033.40%
SPX201218P029250002020-07-15 10:53AM EDT2,925.00132.00139.00140.100.00-757,31033.00%
SPX201218P029500002020-07-15 10:58AM EDT2,950.00139.48145.30146.400.00-2320,39332.59%
SPX201218P029750002020-07-14 2:41PM EDT2,975.00165.04151.90153.000.00-211,00832.19%
SPX201218P030000002020-07-15 3:52PM EDT3,000.00152.50158.70159.900.00-23540,83931.79%
SPX201218P030250002020-07-13 9:42AM EDT3,025.00161.89165.70166.900.00-24,42731.37%
SPX201218P030500002020-07-15 10:15AM EDT3,050.00168.70173.00174.300.00-2115,85030.96%
SPX201218P030750002020-07-14 3:02PM EDT3,075.00192.20180.60181.900.00-852,77330.54%
SPX201218P031000002020-07-15 1:48PM EDT3,100.00183.60188.50189.800.00-34645,92730.11%
SPX201218P031250002020-07-15 3:22PM EDT3,125.00193.60196.70198.100.00-26,90629.70%
SPX201218P031500002020-07-15 4:11PM EDT3,150.00197.90205.20206.700.00-20216,52629.28%
SPX201218P031750002020-07-15 10:36AM EDT3,175.00203.72214.10215.500.00-52,28628.85%
SPX201218P032000002020-07-15 3:42PM EDT3,200.00215.44223.30224.800.00-19621,48128.43%
SPX201218P032250002020-07-15 10:23AM EDT3,225.00224.40233.00234.500.00-36,76528.01%
SPX201218P032500002020-07-14 3:28PM EDT3,250.00257.68243.10244.600.00-211,54427.60%
SPX201218P032750002020-07-13 2:32PM EDT3,275.00258.29253.60255.100.00-12,53927.18%
SPX201218P033000002020-07-15 10:42AM EDT3,300.00251.42264.50266.300.00-68,73026.80%
SPX201218P033500002020-07-13 2:24PM EDT3,350.00286.28288.00289.800.00-35,22926.01%
SPX201218P034000002020-07-02 10:31AM EDT3,400.00347.00314.10315.800.00-11,70925.30%
SPX201218P035000002020-07-15 11:18AM EDT3,500.00369.70374.80376.600.00-37,12624.28%
SPX201218P036000002020-06-30 9:55AM EDT3,600.00580.10448.10449.800.00-25036023.99%
SPX201218P037000002020-06-30 4:34PM EDT3,700.00638.00531.90533.800.00-2151224.54%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74622.60624.300.00-15625.63%
SPX201218P039000002020-07-09 12:05PM EDT3,900.00786.07717.30718.900.00-29327.09%
SPX201218P040000002020-07-14 11:15AM EDT4,000.00860.98813.90816.200.00-17328.86%
SPX201218P041000002020-06-22 6:43PM EDT4,100.001,160.07911.80914.200.00-151330.61%
SPX201218P042000002020-06-22 6:43PM EDT4,200.001,381.951,010.501,012.800.00-50051432.35%